Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.95 | 11.00 | 10.70 | 10.71 | 815,254 | -0.20(-1.83%) |
Jan 30, 2024 | 10.93 | 11.05 | 10.81 | 10.91 | 502,729 | -0.10(-0.91%) |
Jan 29, 2024 | 10.95 | 11.02 | 10.77 | 11.01 | 508,234 | +0.06(+0.55%) |
Jan 26, 2024 | 11.12 | 11.32 | 10.88 | 10.95 | 599,124 | -0.04(-0.36%) |
Jan 25, 2024 | 10.59 | 11.01 | 10.59 | 10.99 | 939,365 | +0.44(+4.17%) |
Jan 24, 2024 | 10.68 | 10.68 | 10.46 | 10.55 | 974,793 | -0.06(-0.57%) |
Jan 23, 2024 | 10.45 | 10.76 | 10.43 | 10.61 | 810,327 | +0.36(+3.51%) |
Jan 22, 2024 | 10.07 | 10.31 | 9.950 | 10.25 | 874,047 | +0.19(+1.89%) |
Jan 19, 2024 | 10.72 | 10.86 | 9.900 | 10.06 | 1,102,124 | -0.63(-5.89%) |
Jan 18, 2024 | 10.71 | 10.78 | 10.37 | 10.69 | 1,173,184 | -0.07(-0.65%) |
Jan 17, 2024 | 10.85 | 10.89 | 10.48 | 10.76 | 809,889 | -0.30(-2.71%) |
Jan 16, 2024 | 11.05 | 11.08 | 10.89 | 11.06 | 1,011,953 | -0.12(-1.07%) |
Jan 12, 2024 | 11.23 | 11.45 | 11.05 | 11.18 | 535,509 | +0.08(+0.72%) |
Jan 11, 2024 | 11.14 | 11.14 | 10.78 | 11.10 | 1,167,965 | -0.11(-0.98%) |
Jan 10, 2024 | 10.98 | 11.35 | 10.85 | 11.21 | 1,208,194 | +0.26(+2.37%) |
Jan 09, 2024 | 10.94 | 11.02 | 10.77 | 10.95 | 1,117,471 | -0.10(-0.90%) |
Jan 08, 2024 | 10.81 | 11.11 | 10.74 | 11.05 | 678,427 | +0.26(+2.41%) |
Jan 05, 2024 | 10.62 | 10.88 | 10.47 | 10.79 | 1,237,741 | +0.07(+0.65%) |
Jan 04, 2024 | 10.76 | 10.77 | 10.53 | 10.72 | 872,673 | +0.01(+0.09%) |
Jan 03, 2024 | 11.31 | 11.31 | 10.65 | 10.71 | 987,478 | -0.61(-5.39%) |
Jan 02, 2024 | 10.89 | 11.66 | 10.88 | 11.32 | 699,060 | +0.37(+3.38%) |
Dec 29, 2023 | 11.18 | 11.18 | 10.87 | 10.95 | 606,465 | -0.14(-1.26%) |
Dec 28, 2023 | 10.84 | 11.14 | 10.84 | 11.09 | 552,809 | +0.25(+2.31%) |
Dec 27, 2023 | 10.73 | 10.86 | 10.58 | 10.84 | 403,855 | +0.15(+1.40%) |
Dec 26, 2023 | 10.51 | 10.78 | 10.40 | 10.69 | 583,854 | +0.17(+1.62%) |
Dec 22, 2023 | 10.46 | 10.73 | 10.38 | 10.52 | 633,512 | +0.15(+1.45%) |
Dec 21, 2023 | 10.48 | 10.56 | 10.22 | 10.37 | 696,263 | -0.05(-0.48%) |
Dec 20, 2023 | 10.75 | 10.83 | 10.40 | 10.42 | 708,448 | -0.39(-3.61%) |
Dec 19, 2023 | 10.59 | 10.82 | 10.56 | 10.81 | 956,004 | +0.27(+2.56%) |
Dec 18, 2023 | 10.67 | 11.00 | 10.35 | 10.54 | 978,042 | -0.13(-1.22%) |
Dec 15, 2023 | 10.77 | 10.90 | 10.62 | 10.67 | 2,013,669 | +0.03(+0.28%) |
Dec 14, 2023 | 11.20 | 11.36 | 10.63 | 10.64 | 1,210,625 | -0.30(-2.74%) |
Dec 13, 2023 | 10.49 | 11.06 | 10.32 | 10.94 | 945,869 | +0.47(+4.49%) |
Dec 12, 2023 | 9.980 | 10.65 | 9.910 | 10.47 | 1,165,877 | +0.51(+5.12%) |
Dec 11, 2023 | 10.08 | 10.14 | 9.840 | 9.960 | 1,483,490 | -0.10(-0.99%) |
Dec 08, 2023 | 10.79 | 10.83 | 10.05 | 10.06 | 862,602 | -0.74(-6.85%) |
Dec 07, 2023 | 10.74 | 10.89 | 10.53 | 10.80 | 1,278,256 | +0.10(+0.93%) |
Dec 06, 2023 | 10.77 | 10.99 | 10.69 | 10.70 | 876,509 | -0.05(-0.47%) |
Dec 05, 2023 | 11.03 | 11.10 | 10.74 | 10.75 | 476,095 | -0.25(-2.27%) |
Dec 04, 2023 | 10.84 | 11.04 | 10.82 | 11.00 | 867,496 | +0.16(+1.48%) |
Dec 01, 2023 | 10.52 | 10.85 | 10.43 | 10.84 | 1,195,061 | +0.27(+2.55%) |
Nov 30, 2023 | 10.52 | 10.60 | 10.32 | 10.57 | 1,061,148 | +0.12(+1.15%) |
Nov 29, 2023 | 10.89 | 10.90 | 10.41 | 10.45 | 865,492 | -0.32(-2.97%) |
Nov 28, 2023 | 10.77 | 10.89 | 10.61 | 10.77 | 1,295,356 | +0.00(+0.00%) |
Nov 27, 2023 | 10.93 | 10.95 | 10.62 | 10.77 | 796,788 | -0.26(-2.36%) |
Nov 24, 2023 | 10.92 | 11.21 | 10.92 | 11.03 | 565,862 | +0.12(+1.10%) |
Nov 22, 2023 | 10.87 | 11.04 | 10.77 | 10.91 | 715,569 | +0.13(+1.21%) |
Nov 21, 2023 | 11.03 | 11.05 | 10.78 | 10.78 | 791,090 | -0.31(-2.80%) |
Nov 20, 2023 | 11.16 | 11.20 | 10.96 | 11.09 | 739,923 | -0.10(-0.89%) |
Nov 17, 2023 | 11.26 | 11.26 | 11.00 | 11.19 | 1,095,569 | +0.12(+1.08%) |
Nov 16, 2023 | 11.32 | 11.49 | 11.02 | 11.07 | 889,713 | -0.20(-1.77%) |
Nov 15, 2023 | 11.76 | 11.97 | 11.17 | 11.27 | 3,282,135 | -0.42(-3.59%) |
Nov 14, 2023 | 11.64 | 11.81 | 11.54 | 11.69 | 2,118,617 | +0.64(+5.79%) |
Nov 13, 2023 | 11.02 | 11.16 | 10.98 | 11.05 | 1,072,310 | -0.11(-0.99%) |
Nov 10, 2023 | 11.35 | 11.62 | 10.98 | 11.16 | 2,059,643 | +0.28(+2.57%) |
Nov 09, 2023 | 11.05 | 11.26 | 10.85 | 10.88 | 1,465,064 | -0.01(-0.09%) |
Nov 08, 2023 | 11.82 | 11.82 | 10.88 | 10.89 | 1,376,822 | -0.93(-7.87%) |
Nov 07, 2023 | 11.58 | 12.49 | 11.21 | 11.82 | 1,649,620 | +0.24(+2.07%) |
Nov 06, 2023 | 11.56 | 11.74 | 11.44 | 11.58 | 1,642,550 | -0.03(-0.26%) |
Nov 03, 2023 | 11.88 | 12.06 | 11.58 | 11.61 | 1,394,767 | -0.04(-0.34%) |
Nov 02, 2023 | 11.26 | 11.76 | 11.26 | 11.65 | 900,701 | +0.62(+5.62%) |